NIFTY 50 19,000 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹16.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹12.7 | ₹12.7 | ₹7.2 | ₹9.95 | 12,501 | 22,700 |
| 9 Mar 2022 | ₹9.8 | ₹12 | ₹8.6 | ₹10.65 | 20,052 | 29,450 |
| 10 Mar 2022 | ₹13 | ₹16.9 | ₹8.7 | ₹9.6 | 34,801 | 32,250 |
| 11 Mar 2022 | ₹9.05 | ₹9.9 | ₹7.7 | ₹7.7 | 13,051 | 37,200 |
| 14 Mar 2022 | ₹8 | ₹9.75 | ₹7.1 | ₹8.45 | 15,652 | 39,050 |
| 15 Mar 2022 | ₹8 | ₹9.5 | ₹7.1 | ₹7.9 | 21,951 | 44,800 |
| 16 Mar 2022 | ₹8.35 | ₹10 | ₹7.85 | ₹9.45 | 22,102 | 53,400 |
| 17 Mar 2022 | ₹7.95 | ₹11.5 | ₹4.65 | ₹9.1 | 73,902 | 58,900 |
| 21 Mar 2022 | ₹8.45 | ₹9.9 | ₹6.6 | ₹7.65 | 84,801 | 84,800 |
| 22 Mar 2022 | ₹7.05 | ₹9.1 | ₹5.05 | ₹8 | 71,151 | 88,600 |
| 23 Mar 2022 | ₹8.45 | ₹9.95 | ₹6.05 | ₹6.6 | 89,001 | 1,11,100 |
| 24 Mar 2022 | ₹6.35 | ₹6.9 | ₹3.55 | ₹3.55 | 87,152 | 1,31,400 |
| 25 Mar 2022 | ₹4.95 | ₹8 | ₹2.7 | ₹3.1 | 1,71,052 | 1,65,350 |
| 28 Mar 2022 | ₹3.1 | ₹3.2 | ₹2.2 | ₹2.2 | 1,67,552 | 1,69,150 |
| 29 Mar 2022 | ₹3 | ₹3 | ₹1.75 | ₹2.1 | 1,30,601 | 1,58,450 |
| 30 Mar 2022 | ₹2.4 | ₹2.4 | ₹1.7 | ₹1.75 | 2,34,651 | 2,33,850 |
| 31 Mar 2022 | ₹1.8 | ₹1.8 | ₹1.05 | ₹1.3 | 26,16,251 | 18,29,050 |
| 1 Apr 2022 | ₹1.25 | ₹1.25 | ₹0.55 | ₹0.75 | 1,01,87,751 | 21,96,800 |
| 4 Apr 2022 | ₹0.9 | ₹2.25 | ₹0.75 | ₹1.7 | 2,87,46,901 | 53,69,800 |
| 5 Apr 2022 | ₹2 | ₹2.55 | ₹1.05 | ₹1.15 | 2,41,18,103 | 55,56,650 |
| 6 Apr 2022 | ₹1.05 | ₹1.4 | ₹0.8 | ₹1.3 | 1,45,52,152 | 40,84,150 |
| 7 Apr 2022 | ₹0.9 | ₹0.9 | ₹0.05 | ₹0.05 | 93,21,752 | 21,39,100 |